股票概览
2.6
-0.38%
-0.01
2.59
开盘价
2.61
最高价
2.55
最低价
137,583
成交量
数据更新至: 2024-03-29
技术指标
2.63
MA5 (5日均线)
2.65
MA10 (10日均线)
2.65
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 2.59 | 2.61 | 2.55 | 2.6 | -0.38% | 137,583 | 35,472,275 |
| 2024-03-28 | 2.59 | 2.63 | 2.57 | 2.61 | 0% | 176,660 | 46,060,007 |
| 2024-03-27 | 2.71 | 2.71 | 2.6 | 2.61 | -4.04% | 242,477 | 64,073,528 |
| 2024-03-26 | 2.61 | 2.73 | 2.61 | 2.72 | +3.42% | 257,088 | 68,777,985 |
| 2024-03-25 | 2.62 | 2.7 | 2.59 | 2.63 | 0% | 160,254 | 42,421,706 |
| 2024-03-22 | 2.67 | 2.67 | 2.58 | 2.63 | -1.13% | 167,864 | 43,964,173 |
| 2024-03-21 | 2.66 | 2.71 | 2.65 | 2.66 | 0% | 129,510 | 34,701,641 |
| 2024-03-20 | 2.65 | 2.67 | 2.63 | 2.66 | +0.38% | 102,206 | 27,065,101 |
| 2024-03-19 | 2.67 | 2.69 | 2.64 | 2.65 | -1.12% | 120,485 | 32,132,655 |
| 2024-03-18 | 2.69 | 2.7 | 2.64 | 2.68 | -0.74% | 148,459 | 39,510,661 |
| 2024-03-15 | 2.71 | 2.74 | 2.67 | 2.7 | -0.37% | 108,217 | 29,115,133 |
| 2024-03-14 | 2.68 | 2.74 | 2.68 | 2.71 | +1.5% | 168,123 | 45,566,599 |
| 2024-03-13 | 2.76 | 2.77 | 2.66 | 2.67 | -3.26% | 179,652 | 48,500,745 |
| 2024-03-12 | 2.63 | 2.77 | 2.6 | 2.76 | +4.94% | 277,587 | 74,645,184 |
| 2024-03-11 | 2.57 | 2.63 | 2.56 | 2.63 | +2.33% | 166,182 | 43,168,731 |
| 2024-03-08 | 2.59 | 2.59 | 2.53 | 2.57 | -0.77% | 141,226 | 36,142,398 |
| 2024-03-07 | 2.58 | 2.64 | 2.57 | 2.59 | 0% | 124,553 | 32,413,408 |
| 2024-03-06 | 2.58 | 2.62 | 2.56 | 2.59 | 0% | 131,697 | 34,143,084 |
| 2024-03-05 | 2.63 | 2.63 | 2.56 | 2.59 | -1.89% | 140,824 | 36,511,491 |
| 2024-03-04 | 2.7 | 2.71 | 2.6 | 2.64 | -3.3% | 181,528 | 48,004,462 |
| 2024-03-01 | 2.76 | 2.78 | 2.69 | 2.73 | -1.44% | 204,067 | 55,697,724 |
| 2024-02-29 | 2.72 | 2.78 | 2.72 | 2.77 | +1.09% | 156,956 | 43,195,473 |
| 2024-02-28 | 2.82 | 2.9 | 2.73 | 2.74 | -3.18% | 288,058 | 81,620,911 |
| 2024-02-27 | 2.77 | 2.85 | 2.75 | 2.83 | +1.8% | 170,730 | 48,002,877 |
| 2024-02-26 | 2.79 | 2.85 | 2.75 | 2.78 | -0.71% | 175,296 | 48,884,424 |
| 2024-02-23 | 2.76 | 2.81 | 2.74 | 2.8 | +1.08% | 175,805 | 48,778,538 |
| 2024-02-22 | 2.79 | 2.82 | 2.74 | 2.77 | -1.42% | 165,554 | 45,930,520 |
| 2024-02-21 | 2.73 | 2.89 | 2.69 | 2.81 | +2.55% | 208,161 | 58,107,033 |
| 2024-02-20 | 2.72 | 2.77 | 2.67 | 2.74 | +1.11% | 164,312 | 44,793,871 |
| 2024-02-19 | 2.69 | 2.72 | 2.65 | 2.71 | +1.12% | 182,092 | 48,938,002 |
| 2024-02-08 | 2.53 | 2.68 | 2.5 | 2.68 | +6.77% | 300,176 | 77,393,106 |
| 2024-02-07 | 2.6 | 2.62 | 2.47 | 2.51 | -3.09% | 320,847 | 81,569,657 |
| 2024-02-06 | 2.48 | 2.65 | 2.36 | 2.59 | +2.78% | 371,111 | 92,171,762 |
| 2024-02-05 | 2.66 | 2.67 | 2.41 | 2.52 | -5.97% | 601,317 | 150,747,026 |
| 2024-02-02 | 2.72 | 2.93 | 2.6 | 2.68 | -1.47% | 287,978 | 79,326,711 |
| 2024-02-01 | 2.78 | 2.82 | 2.68 | 2.72 | -1.81% | 248,187 | 67,817,458 |
| 2024-01-31 | 2.89 | 2.91 | 2.77 | 2.77 | -5.46% | 337,548 | 95,567,763 |
| 2024-01-30 | 3.03 | 3.07 | 2.91 | 2.93 | -4.56% | 235,486 | 70,502,804 |
| 2024-01-29 | 3.13 | 3.15 | 3.05 | 3.07 | -0.97% | 354,439 | 110,309,687 |
| 2024-01-26 | 3.02 | 3.16 | 3 | 3.1 | +2.65% | 350,997 | 109,206,915 |
| 2024-01-25 | 2.86 | 3.02 | 2.85 | 3.02 | +5.96% | 318,647 | 93,983,210 |
| 2024-01-24 | 2.73 | 2.85 | 2.71 | 2.85 | +4.78% | 241,109 | 66,987,752 |
| 2024-01-23 | 2.68 | 2.73 | 2.61 | 2.72 | +1.87% | 214,340 | 57,579,478 |
| 2024-01-22 | 2.82 | 2.82 | 2.65 | 2.67 | -5.65% | 239,712 | 65,789,762 |
| 2024-01-19 | 2.8 | 2.87 | 2.8 | 2.83 | +0.35% | 165,867 | 47,067,223 |
| 2024-01-18 | 2.81 | 2.83 | 2.73 | 2.82 | 0% | 239,795 | 66,662,916 |
| 2024-01-17 | 2.9 | 2.9 | 2.82 | 2.82 | -2.76% | 196,719 | 56,293,502 |
| 2024-01-16 | 2.96 | 2.99 | 2.85 | 2.9 | -2.36% | 217,468 | 63,148,191 |
| 2024-01-15 | 2.96 | 3 | 2.9 | 2.97 | 0% | 195,377 | 57,619,894 |
| 2024-01-12 | 2.94 | 3.03 | 2.92 | 2.97 | +0.68% | 222,297 | 66,278,355 |
| 2024-01-11 | 2.93 | 2.97 | 2.9 | 2.95 | +0.68% | 166,129 | 48,680,917 |
| 2024-01-10 | 2.9 | 2.97 | 2.89 | 2.93 | +0.34% | 177,571 | 52,007,438 |
| 2024-01-09 | 2.89 | 2.96 | 2.86 | 2.92 | +1.04% | 194,533 | 56,583,361 |
| 2024-01-08 | 2.95 | 2.99 | 2.88 | 2.89 | -2.36% | 210,820 | 61,831,332 |
| 2024-01-05 | 2.95 | 3.02 | 2.93 | 2.96 | +0.68% | 239,180 | 71,279,644 |
| 2024-01-04 | 2.98 | 3 | 2.91 | 2.94 | -1.34% | 203,062 | 59,874,961 |
| 2024-01-03 | 2.96 | 3.03 | 2.93 | 2.98 | +0.68% | 233,505 | 69,733,916 |
| 2024-01-02 | 3.04 | 3.04 | 2.95 | 2.96 | -2.63% | 271,858 | 80,841,553 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：